Toronto - Delayed Quote CAD

Guardian Directed Premium Yield Portfolio ETF Units (GDPY-B.TO)

21.39
+0.20
+(0.94%)
At close: January 17 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.4321.4321.3921.3921.39400
Jan 16, 202521.0021.0021.0021.0021.00-
Jan 15, 202520.9821.0020.9821.0021.00400
Jan 14, 202520.9720.9720.9720.9720.97-
Jan 13, 202520.9320.9320.8720.8720.873,400
Jan 10, 202520.8920.8920.8820.8820.881,400
Jan 9, 202520.8920.8920.8820.8820.881,500
Jan 8, 202521.0521.0521.0521.0521.05700
Jan 7, 202520.9620.9620.9620.9620.96300
Jan 6, 202521.1121.1121.1121.1121.11700
Jan 3, 202521.2021.2721.2021.2721.271,600
Jan 2, 202521.2921.2921.2921.2921.29200
Dec 31, 202421.3921.3921.3921.3921.391,600
Dec 30, 202421.5821.5821.5821.5821.58-
Dec 27, 202421.5721.5721.5721.5721.57-
Dec 24, 202421.4521.4521.4521.4521.45-
Dec 23, 2024 0.12 Dividend
Dec 23, 202421.4621.4621.4621.4621.46100
Dec 20, 202421.6021.6021.6021.6021.48-
Dec 19, 202421.6621.6621.6621.6621.54100
Dec 18, 202421.7621.7621.7621.7621.64300
Dec 17, 202421.8421.8421.8421.8421.72100
Dec 16, 202421.8121.8121.8121.8121.69-
Dec 13, 202421.7421.7421.7421.7421.62100
Dec 12, 202421.8621.8621.8621.8621.74700
Dec 11, 202421.9321.9321.9221.9221.80600
Dec 10, 202421.8521.8521.8521.8521.73-
Dec 9, 202421.8521.8521.8521.8521.73-
Dec 6, 202421.6421.6421.6421.6421.52-
Dec 5, 202421.7421.7421.7421.7421.62-
Dec 4, 202421.6821.6821.6821.6821.56-
Dec 3, 202421.6821.6821.6821.6821.56100
Dec 2, 202421.6621.6621.6621.6621.54300
Nov 29, 202421.9221.9221.9221.9221.80400
Nov 28, 202421.9021.9121.9021.9121.79200
Nov 27, 202421.6721.6721.5821.6521.533,100
Nov 26, 202421.4221.4221.4221.4221.30-
Nov 25, 2024 0.12 Dividend
Nov 25, 202421.3921.3921.3921.3921.28100
Nov 22, 202421.2421.2421.2421.2421.01-
Nov 21, 202421.2421.2421.2421.2421.01-
Nov 20, 202421.2021.2021.2021.2020.97-
Nov 19, 202421.2721.2721.2721.2721.04-
Nov 18, 202421.3321.3321.3321.3321.10-
Nov 15, 202421.3821.3821.3821.3821.151,800
Nov 14, 202421.5021.5021.5021.5021.27-
Nov 13, 202421.4621.4621.4621.4621.23200
Nov 12, 202421.6321.6321.6321.6321.40-
Nov 11, 202421.5221.5221.5221.5221.29-
Nov 8, 202421.5821.5821.5821.5821.35600
Nov 7, 202421.4321.4321.4321.4321.20-
Nov 6, 202421.3721.4321.3721.4321.20200
Nov 5, 202421.2621.2621.2621.2621.03-
Nov 4, 202421.2121.2121.2121.2120.98100
Nov 1, 202421.0121.0121.0121.0120.78-
Oct 31, 202420.9921.0620.9921.0520.82600
Oct 30, 202421.2121.2121.2121.2120.98600
Oct 29, 202421.0721.0721.0721.0720.84-
Oct 28, 202420.9520.9520.9520.9520.72-
Oct 25, 2024 0.12 Dividend
Oct 25, 202421.1121.1121.1121.1120.88-
Oct 24, 202421.1121.1121.1121.1120.77-
Oct 23, 202421.2321.2321.2321.2320.89-
Oct 22, 202421.1621.1621.1621.1620.82300
Oct 21, 202421.2021.2021.1921.1920.854,700
Oct 18, 202421.2521.2521.2521.2520.90-
Oct 17, 202421.0921.0921.0921.0920.75-
Oct 16, 202421.1321.1321.1321.1320.79-
Oct 15, 202421.1721.1721.1721.1720.83-
Oct 11, 202420.9520.9520.9520.9520.61-
Oct 10, 202420.9620.9620.9620.9620.62-
Oct 9, 202420.7420.7420.7420.7420.40-
Oct 8, 202420.5920.5920.5920.5920.26-
Oct 7, 202420.5920.5920.5920.5920.265,700
Oct 4, 202420.4820.4820.4820.4820.15-
Oct 3, 202420.4420.4420.4420.4420.11-
Oct 2, 202420.4120.4620.4120.4620.13900
Oct 1, 202420.3920.3920.3920.3920.061,300
Sep 30, 202420.6020.6020.6020.6020.27800
Sep 27, 202420.5420.5420.5420.5420.21-
Sep 26, 202420.3020.3020.3020.3019.97-
Sep 25, 202420.2820.2820.2820.2819.95-
Sep 24, 202420.2420.2420.2420.2419.91-
Sep 23, 2024 0.12 Dividend
Sep 23, 202420.4420.4420.4420.4420.11-
Sep 20, 202420.3620.3620.3620.3619.92100
Sep 19, 202420.4920.4920.4920.4920.04-
Sep 18, 202420.4220.4220.4220.4219.97800
Sep 17, 202420.5720.5720.4420.4419.994,700
Sep 16, 202420.5320.5320.5320.5320.08-
Sep 13, 202420.3720.3720.3720.3719.93-
Sep 12, 202420.3520.3720.3520.3719.93100
Sep 11, 202420.2320.2320.2320.2319.791,400
Sep 10, 202420.1820.1820.1820.1819.74-
Sep 9, 202420.1020.1020.1020.1019.66-
Sep 6, 202420.1820.1820.1820.1819.74-
Sep 5, 202420.2420.2420.2420.2419.80-
Sep 4, 202420.3420.3420.3420.3419.90-
Sep 3, 202420.4020.4020.4020.4019.95-
Aug 30, 202420.3520.3520.3520.3519.91-
Aug 29, 202420.2620.2620.2620.2619.82-
Aug 28, 202420.2320.2320.2320.2319.79-
Aug 27, 202420.2020.2020.2020.2019.76-
Aug 26, 2024 0.12 Dividend
Aug 26, 202420.3920.3920.3920.3919.94-
Aug 23, 202420.4020.4020.4020.4019.84-
Aug 22, 202420.3620.3620.3620.3619.801,000
Aug 21, 202420.3220.3220.3220.3219.76-
Aug 20, 202420.3220.3220.3220.3219.76700
Aug 19, 202420.3720.3720.3720.3719.81-
Aug 16, 202420.3120.3120.3120.3119.75-
Aug 15, 202420.3020.3020.3020.3019.74100
Aug 14, 202420.1620.1620.1620.1619.61100
Aug 13, 202419.8419.8419.8419.8419.30-
Aug 12, 202419.8419.8419.8419.8419.30200
Aug 9, 202419.8219.8219.8219.8219.28-
Aug 8, 202419.6519.6519.6519.6519.11100
Aug 7, 202419.8319.8319.8319.8319.29-
Aug 6, 202420.0320.0320.0320.0319.48-
Aug 2, 202420.1820.1820.1820.1819.63-
Aug 1, 202420.2220.2220.2220.2219.67-
Jul 31, 202420.1820.1820.1820.1819.63-
Jul 30, 202420.0520.0520.0520.0519.50100
Jul 29, 202420.0220.0220.0220.0219.47-
Jul 26, 202419.7319.7319.7319.7319.19-
Jul 25, 2024 0.12 Dividend
Jul 25, 202420.0220.0220.0220.0219.47-
Jul 24, 202420.2420.2420.2420.2419.57-
Jul 23, 202420.2620.2620.2620.2619.59100
Jul 22, 202420.3120.3320.3020.3319.662,100
Jul 19, 202420.1120.1120.1120.1119.45-
Jul 18, 202420.2320.2320.2320.2319.56-
Jul 17, 202420.2120.2120.2120.2119.54600
Jul 16, 202420.2420.2420.2420.2419.57-
Jul 15, 202420.2320.2320.2320.2319.56-
Jul 12, 202420.1820.2520.1820.2519.58400
Jul 11, 202419.9419.9419.9419.9419.28-
Jul 10, 202419.9319.9319.8619.8619.21500
Jul 9, 202419.8719.8719.8719.8719.21200
Jul 8, 202420.0020.0020.0020.0019.34-
Jul 5, 202419.9719.9719.9719.9719.31600
Jul 4, 202419.9619.9619.9619.9619.30-
Jul 3, 202419.9519.9519.9519.9519.29800
Jul 2, 202419.9119.9119.9119.9119.25-
Jun 28, 202420.0620.0619.9519.9519.29600
Jun 27, 202420.1520.1520.1520.1519.49100
Jun 26, 202420.2120.2120.2120.2119.54-
Jun 25, 202420.2320.2320.2320.2319.56500
Jun 24, 2024 0.12 Dividend
Jun 24, 202420.2920.2920.2920.2919.62-
Jun 21, 202420.2720.2720.2720.2719.49-
Jun 20, 202420.1620.1620.1620.1619.38-
Jun 19, 202420.1720.1720.1720.1719.39-
Jun 18, 202420.2020.2020.2020.2019.422,800
Jun 17, 202420.1120.1120.1120.1119.34-
Jun 14, 202420.1820.1820.1820.1819.40-
Jun 13, 202420.2020.2320.1820.1819.40800
Jun 12, 202420.2820.2820.2820.2819.50-
Jun 11, 202420.1820.1820.1520.1519.379,600
Jun 10, 202420.3620.3620.3620.3619.58-
Jun 7, 202420.3320.3320.3320.3319.55-
Jun 6, 202420.2420.2420.2420.2419.46-
Jun 5, 202420.3120.3120.3120.3119.53100
Jun 4, 202419.9619.9619.9619.9619.19-
Jun 3, 202419.8719.8719.8719.8719.102,300
May 31, 202419.9019.9019.9019.9019.13100
May 30, 202419.8819.8819.8819.8819.11-
May 29, 202420.0120.0120.0120.0119.24-
May 28, 202420.0920.0920.0920.0919.32-
May 27, 202420.3120.3120.3120.3119.53-
May 24, 202420.3720.3720.3720.3719.59-
May 23, 2024 0.12 Dividend
May 23, 202420.4220.4220.4220.4219.63500
May 22, 202420.5920.5920.5920.5919.692,400
May 21, 202420.5520.5920.5420.5919.692,400
May 17, 202420.4920.4920.4920.4919.59100
May 16, 202420.5620.5620.5620.5619.66200
May 15, 202420.5120.5120.5120.5119.61-
May 14, 202420.4020.4020.4020.4019.50200
May 13, 202420.3720.3720.3720.3719.48600
May 10, 202420.3220.3220.3220.3219.43-
May 9, 202420.2820.2820.2820.2819.39-
May 8, 202420.2820.2820.2820.2819.39500
May 7, 202419.9719.9719.9719.9719.09-
May 6, 202419.9319.9319.9319.9319.05-
May 3, 202419.8019.8019.8019.8018.93-
May 2, 202419.8219.8219.8219.8218.95-
May 1, 202419.8019.8019.8019.8018.93-
Apr 30, 202419.8919.8919.8519.8518.983,300
Apr 29, 202419.9619.9619.9619.9619.08-
Apr 26, 202419.7719.7719.7719.7718.90-
Apr 25, 202419.8919.8919.8919.8919.02-
Apr 24, 202419.8719.8719.8719.8719.00-
Apr 23, 2024 0.12 Dividend
Apr 23, 202419.8719.8719.8719.8719.00-
Apr 22, 202419.7819.7819.7819.7818.80-
Apr 19, 202419.8219.8219.8019.8018.821,700
Apr 18, 202419.7919.7919.7919.7918.81-
Apr 17, 202419.8219.8619.8219.8618.88600
Apr 16, 202419.8219.8419.8219.8418.86200
Apr 15, 202419.7719.7719.7719.7718.792,100
Apr 12, 202419.9419.9419.8619.8618.88700
Apr 11, 202420.0820.0820.0820.0819.09-
Apr 10, 202420.0120.0319.9719.9818.99800
Apr 9, 202420.0120.0120.0120.0119.02400
Apr 8, 202420.0320.0320.0320.0319.04200
Apr 5, 202419.7919.7919.7919.7918.81-
Apr 4, 202420.0020.0020.0020.0019.01-
Apr 3, 202420.0120.0420.0120.0319.043,500
Apr 2, 202420.2320.2320.2320.2319.23-
Apr 1, 202420.2320.2320.2320.2319.23-
Mar 28, 202420.3620.3720.3220.3219.31400
Mar 27, 202420.3220.3220.3220.3219.31200
Mar 26, 202420.2920.3020.2720.2719.271,300
Mar 25, 202420.2120.2120.2120.2119.211,200
Mar 22, 202420.3620.3620.3620.3619.35-
Mar 21, 2024 0.12 Dividend
Mar 21, 202420.3720.4120.3720.4019.392,100
Mar 20, 202420.4920.4920.4920.4919.36-
Mar 19, 202420.4520.4520.4520.4519.33-
Mar 18, 202420.4820.4820.4820.4819.36200
Mar 15, 202420.5720.5720.5720.5719.44-
Mar 14, 202420.5020.5020.5020.5019.37400
Mar 13, 202420.5420.5520.5020.5419.412,100
Mar 12, 202420.5620.5820.5420.5719.441,700
Mar 11, 202420.2620.2620.2620.2619.15-
Mar 8, 202420.2020.2020.2020.2019.09-
Mar 7, 202420.0820.0820.0820.0818.98-
Mar 6, 202420.1420.1520.1020.1519.046,200
Mar 5, 202420.1820.1820.1520.1519.043,200
Mar 4, 202420.4120.4120.4120.4119.29700
Mar 1, 202420.3220.3220.3220.3219.20-
Feb 29, 202420.2520.3020.2520.3019.19300
Feb 28, 202420.3720.3820.3520.3819.262,600
Feb 27, 202420.3920.4020.3920.4019.281,100
Feb 26, 202420.4720.4720.4720.4719.35-
Feb 23, 202420.4720.4820.4720.4719.351,500
Feb 22, 2024 0.12 Dividend
Feb 22, 202420.4120.4120.4120.4119.291,500
Feb 21, 202420.3320.4020.3320.4019.177,000
Feb 20, 202420.3720.3820.3720.3819.15500
Feb 16, 202420.3620.3620.3620.3619.13-
Feb 15, 202420.3520.3620.3520.3619.13300
Feb 14, 202420.4020.4220.3820.4219.19600
Feb 13, 202420.2920.2920.1420.1418.93300
Feb 12, 202420.2620.2920.2620.2719.051,300
Feb 9, 202420.2120.2720.2120.2519.031,400
Feb 8, 202420.2220.2320.2220.2219.002,500
Feb 7, 202420.2620.2620.2320.2319.017,100
Feb 6, 202420.0520.1320.0520.1318.924,500
Feb 5, 202419.9919.9919.9919.9918.78-
Feb 2, 202419.9819.9919.9819.9918.782,100
Feb 1, 202419.7919.7919.7919.7918.60200
Jan 31, 202419.8819.8919.8719.8918.69800
Jan 30, 202420.0320.0320.0320.0318.82100
Jan 29, 202419.9020.0519.9020.0518.843,000
Jan 26, 202419.9719.9719.9719.9718.77900
Jan 25, 202419.7719.7719.7719.7718.58800
Jan 24, 2024 0.12 Dividend
Jan 24, 202419.9219.9219.9219.9218.72100
Jan 23, 202419.8419.8419.8419.8418.53300
Jan 22, 202419.8919.9219.8919.9218.612,500
Jan 19, 202419.8719.8719.8619.8618.55600
Jan 18, 202419.8219.8219.8219.8218.52600
Jan 17, 202419.7519.7819.7519.7818.481,700

Related Tickers